Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1986-11-19 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $18.52 | $75.90 | 49,214 | — | — |
| 2005-12-29 | $18.51 | $75.87 | 44,444 | — | — |
| 2005-12-28 | $18.54 | $75.98 | 57,777 | — | — |
| 2005-12-27 | $18.50 | $75.79 | 68,617 | — | — |
| 2005-12-23 | $18.71 | $76.66 | 47,046 | — | — |
| 2005-12-22 | $18.71 | $76.66 | 23,848 | — | — |
| 2005-12-21 | $18.62 | $76.28 | 55,501 | — | — |
| 2005-12-20 | $18.45 | $75.60 | 63,739 | — | — |
| 2005-12-19 | $18.40 | $75.41 | 54,200 | — | — |
| 2005-12-16 | $18.54 | $75.98 | 51,273 | — | — |
| 2005-12-15 | $18.63 | $76.36 | 49,756 | — | — |
| 2005-12-14 | $18.70 | $76.62 | 68,184 | — | — |
| 2005-12-13 | $18.66 | $76.47 | 65,257 | — | — |
| 2005-12-12 | $18.72 | $76.70 | 59,728 | — | — |
| 2005-12-09 | $18.72 | $76.70 | 46,395 | — | — |
| 2005-12-08 | $18.64 | $76.39 | 62,764 | — | — |
| 2005-12-07 | $18.60 | $76.21 | 50,948 | — | — |
| 2005-12-06 | $18.77 | $76.92 | 66,774 | — | — |
| 2005-12-05 | $18.75 | $76.85 | 60,704 | — | — |
| 2005-12-02 | $18.99 | $77.79 | 94,958 | — | — |
| 2005-12-01 | $19.31 | $77.57 | 86,286 | — | — |
| 2005-11-30 | $19.10 | $76.71 | 61,138 | — | — |
| 2005-11-29 | $19.01 | $76.38 | 67,967 | — | — |
| 2005-11-28 | $19.10 | $76.71 | 109,376 | — | — |
| 2005-11-25 | $19.12 | $76.83 | 40,108 | — | — |
| 2005-11-23 | $19.05 | $76.53 | 86,070 | — | — |
| 2005-11-22 | $18.99 | $76.31 | 96,151 | — | — |
| 2005-11-21 | $18.96 | $76.16 | 110,676 | — | — |
| 2005-11-18 | $18.87 | $75.82 | 78,373 | — | — |
| 2005-11-17 | $18.67 | $75.01 | 90,839 | — | — |
| 2005-11-16 | $18.57 | $74.60 | 90,948 | — | — |
| 2005-11-15 | $18.80 | $75.53 | 84,877 | — | — |
| 2005-11-14 | $18.91 | $75.97 | 60,487 | — | — |
| 2005-11-11 | $18.88 | $75.86 | 37,832 | — | — |
| 2005-11-10 | $18.80 | $75.53 | 56,910 | — | — |
| 2005-11-09 | $18.63 | $74.86 | 49,322 | — | — |
| 2005-11-08 | $18.72 | $75.19 | 53,983 | — | — |
| 2005-11-07 | $18.59 | $74.68 | 74,254 | — | — |
| 2005-11-04 | $18.63 | $74.86 | 82,709 | — | — |
| 2005-11-03 | $18.62 | $74.79 | 59,837 | — | — |
| 2005-11-02 | $18.42 | $74.01 | 98,536 | — | — |
| 2005-11-01 | $18.29 | $73.49 | 55,392 | — | — |
| 2005-10-31 | $18.30 | $73.53 | 75,338 | — | — |
| 2005-10-28 | $18.24 | $73.27 | 56,368 | — | — |
| 2005-10-27 | $18.27 | $73.42 | 44,336 | — | — |
| 2005-10-26 | $18.36 | $73.75 | 40,000 | — | — |
| 2005-10-25 | $18.15 | $72.93 | 54,525 | — | — |
| 2005-10-24 | $18.25 | $73.30 | 72,411 | — | — |
| 2005-10-21 | $18.08 | $72.64 | 66,232 | — | — |
| 2005-10-20 | $18.08 | $72.64 | 48,672 | — | — |
| 2005-10-19 | $18.08 | $72.64 | 90,731 | — | — |
| 2005-10-18 | $17.95 | $72.12 | 63,089 | — | — |
| 2005-10-17 | $18.04 | $72.45 | 72,411 | — | — |
| 2005-10-14 | $17.80 | $71.49 | 66,991 | — | — |
| 2005-10-13 | $17.82 | $71.60 | 65,148 | — | — |
| 2005-10-12 | $17.80 | $71.53 | 63,956 | — | — |
| 2005-10-11 | $17.94 | $72.08 | 66,341 | — | — |
| 2005-10-10 | $18.09 | $72.67 | 65,907 | — | — |
| 2005-10-07 | $18.34 | $73.68 | 52,899 | — | — |
| 2005-10-06 | $18.06 | $72.56 | 74,904 | — | — |
| 2005-10-05 | $18.32 | $73.60 | 71,652 | — | — |
| 2005-10-04 | $18.35 | $73.71 | 75,880 | — | — |
| 2005-10-03 | $18.42 | $74.01 | 58,644 | — | — |
| 2005-09-30 | $18.34 | $73.68 | 41,517 | — | — |
| 2005-09-29 | $18.28 | $73.45 | 51,490 | — | — |
| 2005-09-28 | $18.25 | $73.30 | 58,536 | — | — |
| 2005-09-27 | $18.14 | $72.86 | 68,292 | — | — |
| 2005-09-26 | $18.26 | $73.34 | 94,416 | — | — |
| 2005-09-23 | $18.45 | $74.12 | 81,517 | — | — |
| 2005-09-22 | $18.37 | $73.79 | 65,799 | — | — |
| 2005-09-21 | $18.44 | $74.08 | 76,314 | — | — |
| 2005-09-20 | $18.31 | $73.56 | 76,530 | — | — |
| 2005-09-19 | $18.45 | $74.12 | 80,324 | — | — |
| 2005-09-16 | $18.59 | $74.68 | 59,945 | — | — |
| 2005-09-15 | $18.56 | $74.56 | 59,512 | — | — |
| 2005-09-14 | $18.58 | $74.64 | 72,520 | — | — |
| 2005-09-13 | $18.58 | $74.64 | 71,436 | — | — |
| 2005-09-12 | $18.59 | $74.68 | 81,300 | — | — |
| 2005-09-09 | $18.66 | $74.97 | 78,265 | — | — |
| 2005-09-08 | $18.54 | $74.49 | 58,644 | — | — |
| 2005-09-07 | $18.61 | $74.75 | 65,799 | — | — |
| 2005-09-06 | $18.66 | $74.97 | 61,354 | — | — |
| 2005-09-02 | $18.57 | $74.60 | 61,138 | — | — |
| 2005-09-01 | $18.56 | $74.56 | 92,899 | — | — |
| 2005-08-31 | $18.87 | $74.31 | 104,281 | — | — |
| 2005-08-30 | $18.75 | $73.87 | 91,273 | — | — |
| 2005-08-29 | $18.77 | $73.94 | 85,636 | — | — |
| 2005-08-26 | $18.58 | $73.18 | 68,509 | — | — |
| 2005-08-25 | $18.62 | $73.32 | 67,967 | — | — |
| 2005-08-24 | $18.45 | $72.67 | 89,755 | — | — |
| 2005-08-23 | $18.47 | $72.74 | 92,574 | — | — |
| 2005-08-22 | $18.42 | $72.56 | 73,712 | — | — |
| 2005-08-19 | $18.58 | $73.18 | 68,617 | — | — |
| 2005-08-18 | $18.50 | $72.85 | 63,306 | — | — |
| 2005-08-17 | $18.55 | $73.07 | 64,606 | — | — |
| 2005-08-16 | $18.61 | $73.29 | 84,335 | — | — |
| 2005-08-15 | $18.63 | $73.40 | 60,921 | — | — |
| 2005-08-12 | $18.59 | $73.22 | 41,409 | — | — |
| 2005-08-11 | $18.59 | $73.22 | 78,590 | — | — |
| 2005-08-10 | $18.54 | $73.03 | 94,308 | — | — |
| 2005-08-09 | $18.45 | $72.67 | 70,352 | — | — |
| 2005-08-08 | $18.40 | $72.49 | 70,460 | — | — |
| 2005-08-05 | $18.58 | $73.18 | 51,165 | — | — |
| 2005-08-04 | $18.62 | $73.32 | 61,463 | — | — |
| 2005-08-03 | $18.66 | $73.51 | 84,010 | — | — |
| 2005-08-02 | $18.64 | $73.43 | 107,533 | — | — |
| 2005-08-01 | $18.50 | $72.85 | 93,766 | — | — |
| 2005-07-29 | $18.59 | $73.22 | 84,227 | — | — |
| 2005-07-28 | $18.54 | $73.03 | 91,923 | — | — |
| 2005-07-27 | $18.44 | $72.63 | 75,663 | — | — |
| 2005-07-26 | $18.22 | $71.76 | 79,349 | — | — |
| 2005-07-25 | $18.27 | $71.94 | 93,874 | — | — |
| 2005-07-22 | $18.11 | $71.33 | 96,584 | — | — |
| 2005-07-21 | $18.23 | $71.80 | 82,926 | — | — |
| 2005-07-20 | $18.37 | $72.34 | 82,926 | — | — |
| 2005-07-19 | $18.53 | $73.00 | 115,121 | — | — |
| 2005-07-18 | $18.34 | $72.23 | 85,419 | — | — |
| 2005-07-15 | $18.40 | $72.49 | 70,677 | — | — |
| 2005-07-14 | $18.50 | $72.85 | 77,723 | — | — |
| 2005-07-13 | $18.28 | $72.02 | 55,718 | — | — |
| 2005-07-12 | $18.30 | $72.09 | 74,471 | — | — |
| 2005-07-11 | $18.17 | $71.58 | 73,387 | — | — |
| 2005-07-08 | $17.92 | $70.56 | 55,392 | — | — |
| 2005-07-07 | $17.62 | $69.40 | 58,536 | — | — |
| 2005-07-06 | $17.67 | $69.58 | 83,034 | — | — |
| 2005-07-05 | $17.64 | $69.47 | 49,647 | — | — |
| 2005-07-01 | $17.51 | $68.96 | 62,547 | — | — |
| 2005-06-30 | $17.42 | $68.60 | 68,400 | — | — |
| 2005-06-29 | $17.41 | $68.56 | 84,986 | — | — |
| 2005-06-28 | $17.34 | $68.31 | 80,866 | — | — |
| 2005-06-27 | $17.20 | $67.76 | 77,614 | — | — |
| 2005-06-24 | $17.25 | $67.95 | 79,240 | — | — |
| 2005-06-23 | $17.32 | $68.20 | 80,866 | — | — |
| 2005-06-22 | $17.37 | $68.42 | 87,912 | — | — |
| 2005-06-21 | $17.33 | $68.27 | 71,219 | — | — |
| 2005-06-20 | $17.36 | $68.38 | 101,679 | — | — |
| 2005-06-17 | $17.49 | $68.89 | 97,235 | — | — |
| 2005-06-16 | $17.54 | $69.07 | 77,614 | — | — |
| 2005-06-15 | $17.44 | $68.67 | 98,861 | — | — |
| 2005-06-14 | $17.41 | $68.56 | 75,013 | — | — |
| 2005-06-13 | $17.48 | $68.85 | 102,330 | — | — |
| 2005-06-10 | $17.33 | $68.27 | 87,370 | — | — |
| 2005-06-09 | $17.34 | $68.31 | 79,674 | — | — |
| 2005-06-08 | $17.16 | $67.58 | 89,755 | — | — |
| 2005-06-07 | $17.21 | $67.80 | 105,148 | — | — |
| 2005-06-06 | $17.31 | $68.16 | 65,148 | — | — |
| 2005-06-03 | $17.34 | $68.31 | 80,324 | — | — |
| 2005-06-02 | $17.37 | $68.42 | 61,788 | — | — |
| 2005-06-01 | $17.60 | $67.87 | 108,942 | — | — |
| 2005-05-31 | $17.59 | $67.84 | 105,798 | — | — |
| 2005-05-27 | $17.57 | $67.77 | 65,907 | — | — |
| 2005-05-26 | $17.45 | $67.30 | 75,880 | — | — |
| 2005-05-25 | $17.30 | $66.70 | 97,452 | — | — |
| 2005-05-24 | $17.42 | $67.16 | 110,351 | — | — |
| 2005-05-23 | $17.32 | $66.77 | 87,154 | — | — |
| 2005-05-20 | $17.19 | $66.27 | 74,688 | — | — |
| 2005-05-19 | $17.04 | $65.70 | 79,457 | — | — |
| 2005-05-18 | $16.92 | $65.24 | 86,070 | — | — |
| 2005-05-17 | $16.74 | $64.57 | 84,552 | — | — |
| 2005-05-16 | $16.71 | $64.42 | 86,178 | — | — |
| 2005-05-13 | $16.59 | $63.96 | 59,295 | — | — |
| 2005-05-12 | $16.53 | $63.75 | 73,278 | — | — |
| 2005-05-11 | $16.70 | $64.39 | 78,590 | — | — |
| 2005-05-10 | $16.61 | $64.03 | 112,953 | — | — |
| 2005-05-09 | $16.90 | $65.17 | 67,533 | — | — |
| 2005-05-06 | $17.00 | $65.56 | 61,463 | — | — |
| 2005-05-05 | $17.09 | $65.92 | 60,921 | — | — |
| 2005-05-04 | $17.20 | $66.34 | 90,406 | — | — |
| 2005-05-03 | $16.95 | $65.35 | 78,698 | — | — |
| 2005-05-02 | $16.93 | $65.28 | 65,582 | — | — |
| 2005-04-29 | $16.99 | $65.53 | 60,487 | — | — |
| 2005-04-28 | $16.85 | $64.96 | 90,731 | — | — |
| 2005-04-27 | $17.23 | $66.45 | 67,316 | — | — |
| 2005-04-26 | $17.22 | $66.42 | 131,489 | — | — |
| 2005-04-25 | $17.02 | $65.63 | 95,067 | — | — |
| 2005-04-22 | $16.75 | $64.60 | 99,078 | — | — |
| 2005-04-21 | $16.63 | $64.14 | 85,636 | — | — |
| 2005-04-20 | $16.43 | $63.36 | 86,720 | — | — |
| 2005-04-19 | $16.49 | $63.57 | 97,235 | — | — |
| 2005-04-18 | $16.22 | $62.54 | 132,356 | — | — |
| 2005-04-15 | $16.37 | $63.14 | 197,071 | — | — |
| 2005-04-14 | $16.88 | $65.10 | 132,465 | — | — |
| 2005-04-13 | $17.44 | $67.23 | 73,929 | — | — |
| 2005-04-12 | $17.59 | $67.84 | 90,297 | — | — |
| 2005-04-11 | $17.43 | $67.20 | 57,018 | — | — |
| 2005-04-08 | $17.44 | $67.23 | 57,886 | — | — |
| 2005-04-07 | $17.37 | $66.98 | 54,634 | — | — |
| 2005-04-06 | $17.27 | $66.59 | 78,590 | — | — |
| 2005-04-05 | $17.20 | $66.34 | 61,138 | — | — |
| 2005-04-04 | $17.25 | $66.52 | 93,441 | — | — |
| 2005-04-01 | $17.45 | $67.30 | 41,951 | — | — |
| 2005-03-31 | $17.51 | $67.52 | 62,764 | — | — |
| 2005-03-30 | $17.51 | $67.52 | 71,327 | — | — |
| 2005-03-29 | $17.44 | $67.27 | 57,127 | — | — |
| 2005-03-28 | $17.61 | $67.91 | 106,991 | — | — |
| 2005-03-24 | $17.46 | $67.34 | 95,609 | — | — |
| 2005-03-23 | $17.27 | $66.59 | 139,511 | — | — |
| 2005-03-22 | $17.45 | $67.30 | 73,604 | — | — |
| 2005-03-21 | $17.33 | $66.84 | 113,061 | — | — |
| 2005-03-18 | $17.70 | $68.27 | 103,956 | — | — |
| 2005-03-17 | $17.85 | $68.83 | 73,820 | — | — |
| 2005-03-16 | $18.08 | $69.72 | 78,265 | — | — |
| 2005-03-15 | $18.20 | $70.19 | 89,105 | — | — |
| 2005-03-14 | $18.13 | $69.90 | 88,671 | — | — |
| 2005-03-11 | $18.13 | $69.90 | 81,734 | — | — |
| 2005-03-10 | $18.28 | $70.51 | 89,864 | — | — |
| 2005-03-09 | $18.47 | $71.22 | 93,441 | — | — |
| 2005-03-08 | $18.54 | $71.50 | 117,397 | — | — |
| 2005-03-07 | $18.51 | $71.36 | 80,433 | — | — |
| 2005-03-04 | $18.54 | $71.50 | 125,852 | — | — |
| 2005-03-03 | $18.54 | $71.50 | 96,910 | — | — |
| 2005-03-02 | $18.81 | $71.11 | 80,433 | — | — |
| 2005-03-01 | $18.68 | $70.62 | 81,842 | — | — |
| 2005-02-28 | $18.51 | $69.96 | 74,904 | — | — |
| 2005-02-25 | $18.55 | $70.13 | 63,414 | — | — |
| 2005-02-24 | $18.30 | $69.19 | 78,915 | — | — |
| 2005-02-23 | $18.33 | $69.30 | 128,020 | — | — |
| 2005-02-22 | $18.22 | $68.88 | 177,776 | — | — |
| 2005-02-18 | $18.58 | $70.24 | 91,381 | — | — |
| 2005-02-17 | $18.63 | $70.41 | 98,102 | — | — |
| 2005-02-16 | $18.65 | $70.52 | 100,812 | — | — |
| 2005-02-15 | $18.70 | $70.69 | 125,310 | — | — |
| 2005-02-14 | $18.61 | $70.34 | 99,403 | — | — |
| 2005-02-11 | $18.62 | $70.38 | 87,587 | — | — |
| 2005-02-10 | $18.62 | $70.38 | 114,254 | — | — |
| 2005-02-09 | $18.82 | $71.15 | 91,706 | — | — |
| 2005-02-08 | $18.68 | $70.62 | 110,893 | — | — |
| 2005-02-07 | $18.73 | $70.80 | 135,825 | — | — |
| 2005-02-04 | $18.57 | $70.20 | 107,966 | — | — |
| 2005-02-03 | $18.45 | $69.75 | 71,327 | — | — |
| 2005-02-02 | $18.54 | $70.10 | 120,649 | — | — |
| 2005-02-01 | $18.28 | $69.12 | 80,541 | — | — |
| 2005-01-31 | $17.98 | $67.97 | 88,129 | — | — |
| 2005-01-28 | $17.64 | $66.68 | 68,726 | — | — |
| 2005-01-27 | $17.78 | $67.21 | 118,156 | — | — |
| 2005-01-26 | $17.70 | $66.93 | 82,059 | — | — |
| 2005-01-25 | $17.53 | $66.26 | 85,853 | — | — |
| 2005-01-24 | $17.42 | $65.84 | 97,560 | — | — |
| 2005-01-21 | $17.37 | $65.67 | 139,619 | — | — |
| 2005-01-20 | $17.60 | $66.54 | 111,218 | — | — |
| 2005-01-19 | $17.44 | $65.95 | 138,860 | — | — |
| 2005-01-18 | $17.74 | $67.07 | 105,473 | — | — |
| 2005-01-14 | $17.36 | $65.64 | 131,706 | — | — |
| 2005-01-13 | $17.44 | $65.91 | 107,208 | — | — |
| 2005-01-12 | $17.57 | $66.44 | 112,844 | — | — |
| 2005-01-11 | $17.61 | $66.58 | 97,126 | — | — |
| 2005-01-10 | $17.80 | $67.27 | 116,422 | — | — |
| 2005-01-07 | $17.77 | $67.17 | 96,801 | — | — |
| 2005-01-06 | $17.71 | $66.96 | 121,950 | — | — |
| 2005-01-05 | $17.53 | $66.26 | 168,020 | — | — |
| 2005-01-04 | $17.99 | $68.01 | 179,510 | — | — |
| 2005-01-03 | $18.45 | $69.75 | 129,104 | — | — |